Indicators

Dorsey Wright Intl Focus 5 ETF FT (NQ: IFV )

20.08 +0.13 (+0.65%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	20.76	21.00	20.65	20.79	304,421	-0.06(-0.31%)
Nov 29, 2021	20.96	20.98	20.76	20.85	574,870	+0.12(+0.58%)
Nov 26, 2021	20.97	20.97	20.71	20.73	15,731	-0.60(-2.83%)
Nov 24, 2021	21.12	21.33	21.12	21.33	14,509	-0.05(-0.24%)
Nov 23, 2021	21.41	21.52	21.31	21.38	28,669	-0.12(-0.54%)
Nov 22, 2021	21.65	21.72	21.50	21.50	17,201	-0.26(-1.19%)
Nov 19, 2021	21.79	21.84	21.65	21.76	20,584	-0.14(-0.64%)
Nov 18, 2021	21.87	21.96	21.89	21.90	28,407	+0.02(+0.07%)
Nov 17, 2021	21.84	21.96	21.83	21.88	25,615	-0.08(-0.36%)
Nov 16, 2021	21.92	21.99	21.80	21.96	21,504	-0.05(-0.24%)
Nov 15, 2021	22.07	22.18	21.94	22.01	13,496	-0.01(-0.06%)
Nov 12, 2021	22.00	22.07	21.98	22.03	22,383	+0.17(+0.77%)
Nov 11, 2021	21.88	21.96	21.82	21.86	7,436	-0.27(-1.20%)
Nov 09, 2021	22.09	22.15	21.98	22.13	439,985	+0.04(+0.19%)
Nov 08, 2021	22.17	22.17	22.02	22.08	15,290	+0.15(+0.68%)
Nov 05, 2021	21.96	22.06	21.89	21.94	35,936	-0.08(-0.38%)
Nov 04, 2021	21.91	22.05	21.91	22.02	19,446	-0.06(-0.27%)
Nov 03, 2021	21.88	22.12	21.83	22.08	18,358	+0.19(+0.85%)
Nov 02, 2021	21.92	21.96	21.84	21.89	10,599	-0.03(-0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.